9,776€
-0,93%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,97 | 9,97 | 9,43 | 9,72 | -1,48% | 19.848,00 |
| 25.07.2024 | 9,25 | 9,97 | 8,50 | 9,87 | 4,95% | 94.702,00 |
| 24.07.2024 | 9,50 | 9,69 | 9,40 | 9,40 | -3,12% | 16.122,00 |
| 23.07.2024 | 9,83 | 9,87 | 9,68 | 9,71 | -1,18% | 10.047,00 |
| 22.07.2024 | 9,91 | 9,91 | 9,52 | 9,82 | 0,29% | 16.859,00 |
| 19.07.2024 | 9,73 | 9,86 | 9,63 | 9,79 | 0,55% | 16.876,00 |
| 18.07.2024 | 9,95 | 10,07 | 9,74 | 9,74 | -3,33% | 33.305,00 |
| 17.07.2024 | 10,01 | 10,15 | 10,00 | 10,08 | -1,56% | 5.591,00 |
| 16.07.2024 | 9,68 | 10,24 | 9,60 | 10,24 | 4,28% | 7.611,00 |
| 15.07.2024 | 10,05 | 10,08 | 9,70 | 9,82 | 0,47% | 7.255,00 |
| 12.07.2024 | 9,80 | 10,02 | 9,74 | 9,77 | -1,20% | 23.828,00 |
| 11.07.2024 | 10,20 | 10,25 | 9,55 | 9,89 | -3,07% | 45.446,00 |
| 10.07.2024 | 10,09 | 10,22 | 10,09 | 10,20 | 0,61% | 3.098,00 |
| 09.07.2024 | 10,08 | 10,27 | 10,08 | 10,14 | -0,10% | 3.388,00 |
| 08.07.2024 | 10,25 | 10,29 | 10,10 | 10,15 | 0,02% | 7.160,00 |
| 05.07.2024 | 10,33 | 10,36 | 10,15 | 10,15 | -2,31% | 17.066,00 |
| 04.07.2024 | 10,30 | 10,60 | 10,30 | 10,39 | 0,35% | 6.895,00 |
| 03.07.2024 | 10,40 | 10,40 | 10,24 | 10,35 | 0,94% | 5.986,00 |
| 02.07.2024 | 10,26 | 10,33 | 10,21 | 10,26 | -0,10% | 4.717,00 |
| 01.07.2024 | 10,41 | 10,56 | 10,25 | 10,27 | -1,97% | 5.413,00 |
| 28.06.2024 | 10,45 | 10,58 | 10,45 | 10,47 | -0,27% | 2.088,00 |
| 27.06.2024 | 10,48 | 10,62 | 10,33 | 10,50 | 0,92% | 8.116,00 |
| 26.06.2024 | 10,49 | 10,54 | 10,26 | 10,40 | 0,04% | 8.819,00 |
| 25.06.2024 | 10,45 | 10,53 | 10,40 | 10,40 | -0,19% | 4.312,00 |
| 24.06.2024 | 10,46 | 10,52 | 10,42 | 10,42 | -0,57% | 2.996,00 |
| 21.06.2024 | 10,59 | 10,59 | 10,43 | 10,48 | 0,11% | 10.973,00 |
| 20.06.2024 | 10,57 | 10,58 | 10,46 | 10,47 | -2,88% | 11.669,00 |
| 19.06.2024 | 10,43 | 10,78 | 10,43 | 10,78 | 1,66% | 5.539,00 |
| 18.06.2024 | 10,67 | 10,70 | 10,55 | 10,60 | 0,06% | 4.872,00 |
| 17.06.2024 | 10,63 | 10,63 | 10,44 | 10,60 | 0,78% | 7.416,00 |
| 14.06.2024 | 10,70 | 10,70 | 10,40 | 10,51 | -0,98% | 19.738,00 |
| 13.06.2024 | 10,85 | 10,86 | 10,43 | 10,62 | -0,88% | 11.413,00 |
| 12.06.2024 | 10,50 | 10,74 | 10,49 | 10,71 | 1,92% | 21.943,00 |
| 11.06.2024 | 10,75 | 10,75 | 10,51 | 10,51 | -1,78% | 2.098,00 |
| 10.06.2024 | 10,78 | 10,78 | 10,64 | 10,70 | 0,73% | 8.966,00 |
| 07.06.2024 | 10,59 | 10,65 | 10,48 | 10,62 | 1,35% | 15.339,00 |
| 06.06.2024 | 10,82 | 10,82 | 10,42 | 10,48 | -2,48% | 9.556,00 |
| 05.06.2024 | 10,75 | 10,79 | 10,56 | 10,75 | 1,45% | 13.932,00 |
| 04.06.2024 | 10,69 | 10,82 | 10,53 | 10,59 | 0,17% | 15.537,00 |
| 03.06.2024 | 10,72 | 10,90 | 10,55 | 10,57 | -0,13% | 19.733,00 |
| 31.05.2024 | 10,66 | 10,66 | 10,40 | 10,59 | 0,08% | 47.865,00 |
| 30.05.2024 | 11,00 | 11,00 | 10,51 | 10,58 | -1,78% | 64.412,00 |
| 29.05.2024 | 11,65 | 11,70 | 10,48 | 10,77 | -13,13% | 124.540,00 |
| 28.05.2024 | 12,88 | 12,88 | 12,40 | 12,40 | -2,84% | 13.232,00 |
| 27.05.2024 | 12,88 | 13,03 | 12,75 | 12,76 | 0,49% | 2.337,00 |
| 24.05.2024 | 12,79 | 12,80 | 12,70 | 12,70 | -0,25% | 6.416,00 |
| 23.05.2024 | 13,06 | 13,28 | 12,73 | 12,73 | -2,15% | 9.572,00 |
| 22.05.2024 | 13,01 | 13,10 | 12,96 | 13,01 | 0,09% | 4.082,00 |
| 21.05.2024 | 13,42 | 13,42 | 13,00 | 13,00 | -2,26% | 4.587,00 |
| 20.05.2024 | 13,55 | 13,64 | 13,30 | 13,30 | -2,21% | 4.364,00 |
| 17.05.2024 | 13,50 | 13,70 | 13,50 | 13,60 | 0,06% | 936,00 |
| 16.05.2024 | 13,77 | 13,80 | 13,59 | 13,59 | -1,29% | 2.628,00 |
| 15.05.2024 | 13,90 | 14,11 | 13,74 | 13,77 | -1,70% | 2.404,00 |
| 14.05.2024 | 13,89 | 14,15 | 13,82 | 14,01 | 0,92% | 4.931,00 |
| 13.05.2024 | 13,50 | 13,91 | 13,40 | 13,88 | 3,74% | 19.795,00 |
| 10.05.2024 | 13,33 | 13,50 | 13,33 | 13,38 | -1,04% | 914,00 |
| 09.05.2024 | 13,25 | 13,57 | 13,25 | 13,52 | 0,46% | 812,00 |
| 08.05.2024 | 13,24 | 13,46 | 13,17 | 13,46 | 1,23% | 1.948,00 |
| 07.05.2024 | 13,49 | 13,62 | 13,21 | 13,29 | -2,02% | 6.811,00 |
| 06.05.2024 | 12,72 | 13,64 | 12,72 | 13,57 | 5,54% | 9.963,00 |
| 03.05.2024 | 12,88 | 12,96 | 12,79 | 12,86 | -0,85% | 3.915,00 |
| 02.05.2024 | 12,75 | 12,97 | 12,75 | 12,97 | 2,09% | 17.249,00 |
| 30.04.2024 | 12,91 | 12,96 | 12,70 | 12,70 | -2,22% | 2.390,00 |
| 29.04.2024 | 12,80 | 12,99 | 12,80 | 12,99 | 0,17% | 3.536,00 |
| 26.04.2024 | 13,44 | 13,44 | 12,78 | 12,97 | 2,01% | 9.483,00 |
| 25.04.2024 | 13,08 | 13,65 | 12,64 | 12,71 | -2,49% | 8.882,00 |
| 24.04.2024 | 13,36 | 13,36 | 12,94 | 13,03 | -2,92% | 6.943,00 |
| 23.04.2024 | 13,52 | 13,78 | 13,08 | 13,43 | -1,57% | 7.350,00 |
| 22.04.2024 | 13,16 | 13,69 | 13,16 | 13,64 | 2,83% | 9.229,00 |
| 19.04.2024 | 12,92 | 13,31 | 12,85 | 13,26 | 0,30% | 4.740,00 |
| 18.04.2024 | 12,80 | 13,40 | 12,80 | 13,22 | 3,75% | 26.670,00 |
| 17.04.2024 | 12,52 | 12,81 | 12,45 | 12,75 | 3,96% | 10.665,00 |
| 16.04.2024 | 12,33 | 12,35 | 12,06 | 12,26 | 0,52% | 23.880,00 |
| 15.04.2024 | 12,28 | 12,64 | 12,18 | 12,20 | -1,01% | 13.504,00 |
| 12.04.2024 | 12,84 | 12,84 | 12,22 | 12,32 | -2,73% | 19.433,00 |
| 11.04.2024 | 12,42 | 12,73 | 12,40 | 12,67 | 1,49% | 19.055,00 |
| 10.04.2024 | 12,80 | 13,20 | 12,36 | 12,48 | -2,48% | 27.353,00 |
| 09.04.2024 | 12,95 | 12,95 | 12,74 | 12,80 | -0,81% | 11.933,00 |
| 08.04.2024 | 12,81 | 12,95 | 12,66 | 12,90 | 1,59% | 5.950,00 |
| 05.04.2024 | 12,81 | 12,86 | 12,70 | 12,70 | -0,16% | 6.871,00 |
| 04.04.2024 | 12,99 | 13,19 | 12,72 | 12,72 | -2,21% | 3.533,00 |
| 03.04.2024 | 13,43 | 13,43 | 12,97 | 13,01 | -2,85% | 8.390,00 |
| 02.04.2024 | 14,11 | 14,33 | 13,39 | 13,39 | -5,85% | 22.718,00 |
| 28.03.2024 | 14,18 | 14,22 | 14,04 | 14,22 | 0,87% | 15.742,00 |
| 27.03.2024 | 13,81 | 14,10 | 13,81 | 14,10 | 2,01% | 5.887,00 |
| 26.03.2024 | 13,67 | 13,88 | 13,67 | 13,82 | 1,08% | 1.750,00 |
| 25.03.2024 | 13,54 | 13,72 | 13,54 | 13,67 | -0,12% | 8.636,00 |
| 22.03.2024 | 13,50 | 13,76 | 13,50 | 13,69 | 0,99% | 3.680,00 |
| 21.03.2024 | 13,31 | 13,59 | 13,31 | 13,56 | 2,06% | 20.512,00 |
| 20.03.2024 | 13,03 | 13,29 | 12,87 | 13,28 | 3,36% | 11.672,00 |
| 19.03.2024 | 12,93 | 13,00 | 12,82 | 12,85 | -0,93% | 2.786,00 |
| 18.03.2024 | 12,68 | 12,97 | 12,68 | 12,97 | 1,03% | 4.910,00 |
| 15.03.2024 | 12,67 | 12,96 | 12,67 | 12,84 | 0,05% | 365,00 |
| 14.03.2024 | 12,70 | 12,87 | 12,66 | 12,83 | -0,62% | 10.017,00 |
| 13.03.2024 | 12,70 | 12,91 | 12,61 | 12,91 | 1,25% | 8.803,00 |
| 12.03.2024 | 13,22 | 13,27 | 12,68 | 12,75 | -4,47% | 13.107,00 |
| 11.03.2024 | 13,43 | 13,45 | 13,30 | 13,35 | -1,30% | 5.256,00 |
| 08.03.2024 | 13,45 | 13,69 | 13,45 | 13,52 | -0,41% | 3.250,00 |
| 07.03.2024 | 13,54 | 13,69 | 13,41 | 13,58 | -0,16% | 4.389,00 |
| 06.03.2024 | 13,51 | 13,68 | 13,51 | 13,60 | 1,46% | 4.506,00 |